金田股份 sh.601609
13.87
+4.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.51 | 11.51 | 11.23 | 11.25 | -3.35% | 4.71 | 2.40% |
| 2026-02-12 | 11.30 | 11.83 | 11.30 | 11.64 | +3.10% | 6.27 | 3.11% |
| 2026-02-11 | 11.18 | 11.48 | 11.16 | 11.29 | +0.71% | 2.78 | 1.41% |
| 2026-02-10 | 11.38 | 11.43 | 11.20 | 11.21 | -1.49% | 2.69 | 1.38% |
| 2026-02-09 | 11.28 | 11.62 | 11.24 | 11.38 | +2.34% | 3.95 | 2.00% |
| 2026-02-06 | 10.88 | 11.30 | 10.84 | 11.12 | +0.18% | 3.23 | 1.67% |
| 2026-02-05 | 11.48 | 11.55 | 11.08 | 11.10 | -4.15% | 4.32 | 2.23% |
| 2026-02-04 | 11.80 | 11.83 | 11.41 | 11.58 | -0.26% | 3.97 | 1.99% |
| 2026-02-03 | 11.30 | 11.65 | 11.21 | 11.61 | +4.22% | 5.82 | 2.94% |
| 2026-02-02 | 11.55 | 11.76 | 11.13 | 11.14 | -6.47% | 7.19 | 3.64% |
| 2026-01-30 | 12.23 | 12.40 | 11.53 | 11.91 | -2.30% | 10.29 | 5.00% |
| 2026-01-29 | 12.51 | 12.76 | 11.95 | 12.19 | -3.33% | 14.71 | 6.92% |
| 2026-01-28 | 12.09 | 12.75 | 11.87 | 12.61 | +3.36% | 15.49 | 7.27% |
| 2026-01-27 | 12.35 | 12.93 | 12.02 | 12.20 | -1.21% | 11.04 | 5.15% |
| 2026-01-26 | 12.21 | 12.49 | 12.20 | 12.35 | +2.07% | 11.66 | 5.47% |
| 2026-01-23 | 12.07 | 12.30 | 12.05 | 12.10 | +0.08% | 10.06 | 4.80% |
| 2026-01-22 | 11.75 | 12.30 | 11.68 | 12.09 | +3.96% | 11.54 | 5.55% |
| 2026-01-21 | 11.41 | 11.74 | 11.41 | 11.63 | +1.93% | 9.82 | 4.88% |
| 2026-01-20 | 11.21 | 11.45 | 10.84 | 11.41 | +1.88% | 8.76 | 4.53% |
| 2026-01-19 | 11.06 | 11.28 | 10.97 | 11.20 | +0.81% | 4.21 | 2.18% |